Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	143.43	143.67	141.45	143.41	143.41	-0.16%	2,138,931
Aug 24, 2026	143.50	145.62	142.81	143.64	143.64	0.18%	1,930,915
Aug 21, 2026	142.13	145.00	141.79	143.38	143.38	1.44%	2,934,072
Aug 20, 2026	144.25	144.87	141.05	141.35	141.35	-2.58%	3,112,038
Aug 19, 2026	142.33	146.87	141.71	145.09	145.09	3.20%	3,035,379
Aug 18, 2026	139.52	141.49	138.12	140.59	140.59	0.01%	3,257,330
Aug 17, 2026	142.04	142.51	139.51	140.57	140.57	-2.33%	3,684,204
Aug 14, 2026	149.45	149.50	143.83	143.93	143.93	-3.61%	3,795,996
Aug 13, 2026	147.31	150.24	145.47	149.32	149.32	1.99%	4,222,775
Aug 12, 2026	148.48	148.65	144.27	146.41	146.41	-0.52%	4,147,414
Aug 11, 2026	141.85	148.36	141.85	147.17	147.17	3.89%	7,354,455
Aug 10, 2026	137.10	141.71	136.85	141.66	141.66	3.30%	5,147,560
Aug 7, 2026	135.10	138.50	134.62	137.13	137.13	2.76%	4,048,712
Aug 6, 2026	136.27	136.70	132.77	133.45	133.45	-1.90%	3,795,506
Aug 5, 2026	139.00	139.87	134.56	136.03	136.03	-0.85%	3,648,352
Aug 4, 2026	135.00	137.69	134.50	137.20	137.20	1.87%	5,707,198
Aug 3, 2026	128.10	135.21	127.54	134.68	134.68	6.50%	5,495,121
Jul 31, 2026	127.78	129.09	127.19	127.75	126.46	-0.25%	4,897,878
Jul 30, 2026	131.20	131.20	125.72	128.07	126.78	-1.03%	5,742,468
Jul 29, 2026	132.91	133.49	127.75	129.40	128.09	-3.36%	6,294,047
Jul 28, 2026	132.27	134.02	130.40	133.90	132.55	0.98%	6,230,160
Jul 27, 2026	132.00	135.44	130.41	132.60	131.26	2.00%	6,802,623
Jul 24, 2026	125.20	130.00	124.25	130.00	128.69	4.42%	6,222,299
Jul 23, 2026	121.45	126.51	119.88	124.50	123.24	1.37%	8,260,032
Jul 22, 2026	123.77	125.34	122.25	122.82	121.58	-1.07%	3,958,910
Jul 21, 2026	123.81	125.20	123.15	124.15	122.90	0.44%	5,183,521
Jul 20, 2026	127.00	127.15	122.89	123.61	122.36	-2.60%	4,765,504
Jul 17, 2026	126.72	131.00	126.12	126.91	125.63	-1.60%	4,805,578
Jul 16, 2026	126.45	128.98	125.26	128.97	127.67	1.51%	3,773,012
Jul 15, 2026	127.68	130.65	126.65	127.05	125.77	2.00%	5,478,590
Jul 14, 2026	122.27	125.56	121.94	124.56	123.30	2.06%	3,932,351
Jul 13, 2026	123.00	124.10	120.75	122.04	120.81	-0.85%	3,250,220
Jul 10, 2026	124.28	125.77	122.80	123.09	121.85	0.77%	2,569,031
Jul 9, 2026	118.82	122.85	118.30	122.15	120.92	2.98%	4,327,728
Jul 8, 2026	119.09	119.14	116.80	118.62	117.42	-1.88%	3,269,966
Jul 7, 2026	123.08	123.81	119.72	120.89	119.67	-2.05%	3,779,191
Jul 6, 2026	123.43	124.47	122.42	123.42	122.17	0.52%	3,156,648
Jul 2, 2026	121.97	123.43	120.77	122.78	121.54	2.70%	3,604,235
Jul 1, 2026	118.08	121.01	117.95	119.55	118.34	1.60%	5,555,896
Jun 30, 2026	114.88	117.67	114.70	117.67	116.48	2.43%	7,368,814
Jun 29, 2026	116.00	117.38	112.78	114.88	113.72	-0.45%	5,104,529
Jun 26, 2026	113.78	116.63	113.78	115.40	114.23	1.07%	7,488,184
Jun 25, 2026	112.95	117.79	112.95	114.18	113.03	1.05%	4,831,779
Jun 24, 2026	118.58	119.58	112.06	112.99	111.85	-5.90%	7,957,179
Jun 23, 2026	120.97	122.39	119.02	120.07	118.86	-2.59%	5,303,002
Jun 22, 2026	123.92	125.47	121.51	123.26	122.02	-0.43%	4,331,911
Jun 18, 2026	127.20	127.20	122.17	123.79	122.54	-0.98%	10,280,667
Jun 17, 2026	126.95	129.82	124.63	125.01	123.75	-2.24%	5,882,653
Jun 16, 2026	126.87	128.43	125.89	127.87	126.58	2.60%	4,220,629
Jun 15, 2026	125.55	128.74	124.42	124.63	123.37	1.50%	5,703,203